Xiamen Xindeco Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.460 | 3.780 | 3.400 | 3.780 | 3.780 | 23,976,100 |
| 2024-07-26 | 3.360 | 3.450 | 3.340 | 3.440 | 3.440 | 9,945,500 |
| 2024-07-25 | 3.300 | 3.380 | 3.260 | 3.340 | 3.340 | 8,336,800 |
| 2024-07-24 | 3.400 | 3.450 | 3.320 | 3.320 | 3.320 | 8,880,600 |
| 2024-07-23 | 3.490 | 3.570 | 3.430 | 3.430 | 3.430 | 9,370,600 |
| 2024-07-22 | 3.420 | 3.510 | 3.380 | 3.480 | 3.480 | 9,258,389 |
| 2024-07-19 | 3.390 | 3.460 | 3.350 | 3.420 | 3.420 | 10,075,017 |
| 2024-07-18 | 3.400 | 3.420 | 3.300 | 3.390 | 3.390 | 15,294,817 |
| 2024-07-17 | 3.540 | 3.590 | 3.440 | 3.440 | 3.440 | 12,302,100 |
| 2024-07-16 | 3.540 | 3.610 | 3.510 | 3.540 | 3.540 | 9,302,700 |
| 2024-07-15 | 3.690 | 3.700 | 3.540 | 3.560 | 3.560 | 19,267,050 |
| 2024-07-12 | 3.790 | 3.860 | 3.720 | 3.730 | 3.730 | 12,071,600 |
| 2024-07-11 | 3.680 | 3.790 | 3.660 | 3.790 | 3.790 | 16,568,726 |
| 2024-07-10 | 3.760 | 3.760 | 3.570 | 3.610 | 3.610 | 11,740,411 |
| 2024-07-09 | 3.640 | 3.710 | 3.540 | 3.690 | 3.690 | 11,669,700 |
| 2024-07-08 | 3.780 | 3.790 | 3.630 | 3.640 | 3.640 | 10,903,200 |
| 2024-07-05 | 3.730 | 3.790 | 3.650 | 3.780 | 3.780 | 11,597,901 |
| 2024-07-04 | 3.900 | 3.940 | 3.710 | 3.720 | 3.720 | 13,351,200 |
| 2024-07-03 | 3.850 | 3.950 | 3.850 | 3.890 | 3.890 | 12,899,600 |
| 2024-07-02 | 3.810 | 3.910 | 3.780 | 3.860 | 3.860 | 14,271,100 |
| 2024-07-01 | 3.750 | 3.810 | 3.660 | 3.800 | 3.800 | 12,249,900 |
| 2024-06-28 | 3.720 | 3.830 | 3.720 | 3.740 | 3.740 | 13,331,000 |
| 2024-06-27 | 3.750 | 3.810 | 3.710 | 3.710 | 3.710 | 11,909,000 |
| 2024-06-26 | 3.610 | 3.760 | 3.550 | 3.750 | 3.750 | 13,781,600 |
| 2024-06-25 | 3.580 | 3.710 | 3.580 | 3.630 | 3.630 | 16,062,399 |
| 2024-06-24 | 3.750 | 3.750 | 3.560 | 3.570 | 3.570 | 15,076,400 |
| 2024-06-21 | 3.780 | 3.870 | 3.700 | 3.760 | 3.760 | 10,286,501 |
| 2024-06-20 | 3.940 | 3.940 | 3.790 | 3.800 | 3.800 | 14,143,800 |
| 2024-06-19 | 3.900 | 3.970 | 3.870 | 3.940 | 3.940 | 13,993,200 |
| 2024-06-18 | 3.740 | 3.900 | 3.730 | 3.890 | 3.890 | 17,997,301 |
| 2024-06-17 | 3.730 | 3.800 | 3.710 | 3.740 | 3.740 | 10,484,700 |
| 2024-06-14 | 3.740 | 3.800 | 3.690 | 3.760 | 3.760 | 10,735,900 |
| 2024-06-13 | 3.820 | 3.870 | 3.740 | 3.750 | 3.750 | 14,571,300 |
| 2024-06-12 | 3.770 | 3.860 | 3.750 | 3.840 | 3.840 | 17,803,651 |
| 2024-06-11 | 3.780 | 3.790 | 3.630 | 3.740 | 3.740 | 16,072,266 |
| 2024-06-07 | 3.680 | 3.780 | 3.650 | 3.770 | 3.770 | 22,732,911 |
| 2024-06-06 | 3.880 | 3.960 | 3.580 | 3.620 | 3.620 | 29,403,356 |
| 2024-06-05 | 3.960 | 4.000 | 3.880 | 3.880 | 3.880 | 17,391,936 |
| 2024-06-04 | 4.060 | 4.080 | 3.930 | 3.980 | 3.980 | 21,256,800 |
| 2024-06-03 | 4.160 | 4.180 | 4.020 | 4.060 | 4.060 | 27,532,260 |
| 2024-05-31 | 4.210 | 4.280 | 4.160 | 4.180 | 4.180 | 19,325,901 |
| 2024-05-30 | 4.330 | 4.390 | 4.200 | 4.200 | 4.200 | 23,911,747 |
| 2024-05-29 | 4.280 | 4.370 | 4.260 | 4.360 | 4.360 | 23,831,548 |
| 2024-05-28 | 4.560 | 4.570 | 4.280 | 4.330 | 4.330 | 46,121,314 |
| 2024-05-27 | 4.640 | 4.690 | 4.480 | 4.610 | 4.610 | 34,325,717 |
| 2024-05-24 | 4.650 | 4.990 | 4.510 | 4.730 | 4.730 | 52,526,823 |
| 2024-05-23 | 4.840 | 4.890 | 4.630 | 4.670 | 4.670 | 53,379,398 |
| 2024-05-22 | 4.780 | 5.070 | 4.780 | 5.000 | 5.000 | 92,654,586 |
| 2024-05-21 | 4.550 | 4.850 | 4.470 | 4.780 | 4.780 | 69,558,320 |
| 2024-05-20 | 4.690 | 4.730 | 4.520 | 4.550 | 4.550 | 39,618,000 |
| 2024-05-17 | 4.590 | 4.750 | 4.550 | 4.650 | 4.650 | 56,206,870 |
| 2024-05-16 | 4.470 | 4.880 | 4.420 | 4.610 | 4.610 | 70,340,300 |
| 2024-05-15 | 4.270 | 4.520 | 4.230 | 4.470 | 4.470 | 45,703,399 |
| 2024-05-14 | 4.240 | 4.340 | 4.230 | 4.300 | 4.300 | 15,058,300 |
| 2024-05-13 | 4.360 | 4.360 | 4.220 | 4.250 | 4.250 | 22,819,442 |
| 2024-05-10 | 4.380 | 4.470 | 4.320 | 4.420 | 4.420 | 32,228,701 |
| 2024-05-09 | 4.280 | 4.450 | 4.280 | 4.400 | 4.400 | 29,203,701 |
| 2024-05-08 | 4.380 | 4.380 | 4.280 | 4.310 | 4.310 | 23,188,400 |
| 2024-05-07 | 4.400 | 4.450 | 4.340 | 4.390 | 4.390 | 25,650,320 |
| 2024-05-06 | 4.420 | 4.470 | 4.380 | 4.400 | 4.400 | 28,394,582 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.